First Internet Bancorp INBK
NASDAQ · United States · Finance
$27.62+0.51 (+1.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $27.62 | +1.88% | $27.40 | $28.13 | $27.32 | 50.50K |
| 2026-10-01 | $27.11 | +2.88% | $26.30 | $27.40 | $26.02 | 32.70K |
| 2026-09-30 | $26.35 | +0.92% | $26.07 | $26.50 | $25.96 | 60.20K |
| 2026-09-29 | $26.11 | -0.19% | $26.52 | $26.52 | $25.70 | 48.10K |
| 2026-09-28 | $26.16 | -0.87% | $26.39 | $26.69 | $26.00 | 47.40K |
| 2026-09-25 | $26.39 | +1.34% | $26.05 | $26.79 | $26.05 | 33.80K |
| 2026-09-24 | $26.04 | -0.12% | $24.46 | $26.27 | $24.46 | 50.80K |
| 2026-09-23 | $26.07 | -5.30% | $27.45 | $27.45 | $25.93 | 42.60K |
| 2026-09-22 | $27.53 | -0.29% | $27.83 | $27.88 | $27.23 | 29.20K |
| 2026-09-21 | $27.61 | -0.58% | $27.77 | $27.90 | $27.51 | 24.50K |
| 2026-09-18 | $27.77 | +0.47% | $27.64 | $28.06 | $27.04 | 109.90K |
| 2026-09-17 | $27.64 | +0.36% | $27.82 | $27.90 | $27.38 | 29.90K |
| 2026-09-16 | $27.54 | -3.44% | $28.48 | $28.53 | $27.12 | 46.40K |
| 2026-09-15 | $28.52 | -0.56% | $28.68 | $29.06 | $28.25 | 37.00K |
| 2026-09-14 | $28.68 | +2.43% | $28.00 | $29.01 | $27.82 | 111.70K |
| 2026-09-11 | $28.00 | -3.71% | $29.00 | $29.21 | $27.97 | 63.50K |
| 2026-09-10 | $29.08 | +1.36% | $28.51 | $29.14 | $28.31 | 30.90K |
| 2026-09-09 | $28.69 | -0.14% | $28.72 | $28.93 | $28.33 | 57.20K |
| 2026-09-08 | $28.73 | -3.43% | $29.63 | $29.63 | $28.54 | 90.00K |
| 2026-09-04 | $29.75 | +3.98% | $29.01 | $30.18 | $28.42 | 65.90K |
| 2026-09-03 | $28.61 | +0.53% | $28.69 | $28.83 | $28.28 | 41.30K |
| 2026-09-02 | $28.46 | +3.49% | $27.52 | $28.76 | $27.52 | 45.40K |
| 2026-09-01 | $27.50 | +0.59% | $27.40 | $27.68 | $27.14 | 53.80K |
| 2026-08-31 | $27.34 | -2.39% | $28.02 | $28.70 | $27.19 | 73.50K |
| 2026-08-28 | $28.01 | +2.08% | $27.63 | $28.58 | $27.35 | 66.70K |
| 2026-08-27 | $27.44 | +0.11% | $27.39 | $27.88 | $27.02 | 57.90K |
| 2026-08-26 | $27.41 | -3.86% | $28.51 | $28.60 | $27.21 | 112.80K |
| 2026-08-25 | $28.51 | -0.21% | $28.53 | $28.97 | $28.41 | 24.10K |
| 2026-08-24 | $28.57 | -2.16% | $29.22 | $29.96 | $28.33 | 42.60K |
| 2026-08-21 | $29.20 | +2.13% | $28.78 | $29.29 | $28.04 | 30.80K |
| 2026-08-20 | $28.59 | -0.17% | $28.48 | $28.77 | $28.23 | 26.20K |
| 2026-08-19 | $28.64 | -2.52% | $29.41 | $29.41 | $28.60 | 46.30K |
| 2026-08-18 | $29.38 | +1.84% | $29.04 | $29.82 | $28.70 | 32.20K |
| 2026-08-17 | $28.85 | -0.72% | $29.48 | $29.48 | $28.67 | 52.50K |
| 2026-08-14 | $29.06 | -0.75% | $29.16 | $29.36 | $28.92 | 37.40K |
| 2026-08-13 | $29.28 | +0.27% | $29.49 | $29.60 | $29.00 | 23.40K |
| 2026-08-12 | $29.20 | -0.27% | $29.22 | $29.76 | $29.15 | 30.70K |
| 2026-08-11 | $29.28 | -0.14% | $29.34 | $29.98 | $29.28 | 26.70K |
| 2026-08-10 | $29.32 | +0.38% | $29.24 | $29.87 | $28.93 | 42.40K |
| 2026-08-07 | $29.21 | -0.17% | $29.30 | $29.43 | $28.91 | 24.20K |
| 2026-08-06 | $29.26 | -0.27% | $29.53 | $29.67 | $28.95 | 25.00K |
| 2026-08-05 | $29.34 | +1.52% | $29.12 | $29.86 | $28.77 | 39.80K |
| 2026-08-04 | $28.90 | -3.47% | $29.73 | $29.73 | $28.83 | 38.00K |
| 2026-08-03 | $29.94 | +1.63% | $30.81 | $31.09 | $29.23 | 73.70K |
| 2026-07-31 | $29.46 | +12.06% | $27.20 | $30.05 | $27.20 | 273.10K |
| 2026-07-30 | $26.29 | -1.61% | $26.72 | $26.94 | $26.29 | 18.60K |
| 2026-07-29 | $26.72 | -1.18% | $26.79 | $26.95 | $26.47 | 22.30K |
| 2026-07-28 | $27.04 | +2.19% | $26.43 | $27.22 | $26.31 | 23.60K |
| 2026-07-27 | $26.46 | +0.04% | $26.61 | $27.11 | $26.41 | 19.90K |
| 2026-07-24 | $26.45 | +1.65% | $26.23 | $26.50 | $25.21 | 37.40K |
| 2026-07-23 | $26.02 | -1.70% | $26.11 | $26.27 | $25.55 | 28.10K |
| 2026-07-22 | $26.47 | -2.11% | $27.03 | $27.31 | $26.13 | 56.80K |
| 2026-07-21 | $27.04 | +1.96% | $26.36 | $27.07 | $26.02 | 66.10K |
| 2026-07-20 | $26.52 | -0.75% | $26.56 | $27.05 | $26.00 | 50.60K |
| 2026-07-17 | $26.72 | -2.41% | $27.04 | $27.55 | $26.35 | 43.00K |
| 2026-07-16 | $27.38 | +1.67% | $26.95 | $27.64 | $26.95 | 30.40K |
| 2026-07-15 | $26.93 | +1.74% | $26.56 | $27.25 | $26.26 | 49.40K |
| 2026-07-14 | $26.47 | +1.15% | $26.17 | $27.28 | $26.00 | 24.90K |
| 2026-07-13 | $26.17 | -0.91% | $26.41 | $26.47 | $26.05 | 15.20K |
| 2026-07-10 | $26.41 | +0.57% | $26.30 | $26.92 | $25.56 | 11.50K |
| 2026-07-09 | $26.26 | -0.94% | $26.57 | $27.14 | $26.07 | 13.30K |
| 2026-07-08 | $26.51 | -2.43% | $27.45 | $27.45 | $26.22 | 19.90K |
| 2026-07-07 | $27.17 | -2.69% | $28.08 | $28.46 | $27.12 | 26.60K |
| 2026-07-06 | $27.92 | -0.64% | $27.93 | $28.24 | $27.28 | 22.60K |
| 2026-07-02 | $28.10 | -1.71% | $28.74 | $28.88 | $27.48 | 85.10K |
| 2026-07-01 | $28.59 | +2.84% | $27.76 | $28.72 | $27.76 | 27.60K |
| 2026-06-30 | $27.80 | +0.32% | $27.68 | $27.89 | $27.49 | 24.60K |
| 2026-06-29 | $27.71 | +1.73% | $27.06 | $27.74 | $26.71 | 31.50K |
| 2026-06-26 | $27.24 | -0.62% | $27.49 | $28.08 | $26.78 | 178.50K |
| 2026-06-25 | $27.41 | +4.18% | $26.70 | $27.76 | $26.13 | 53.00K |
| 2026-06-24 | $26.31 | +1.08% | $26.11 | $26.39 | $26.05 | 27.10K |
| 2026-06-23 | $26.03 | +1.96% | $25.65 | $26.26 | $25.62 | 27.40K |
| 2026-06-22 | $25.53 | -0.97% | $25.62 | $25.79 | $25.34 | 26.20K |
| 2026-06-18 | $25.78 | +2.46% | $25.55 | $26.04 | $25.15 | 52.80K |
| 2026-06-17 | $25.16 | -2.44% | $25.93 | $25.99 | $24.92 | 22.90K |
| 2026-06-16 | $25.79 | +0.39% | $26.17 | $26.20 | $25.45 | 39.90K |
| 2026-06-15 | $25.69 | -1.83% | $26.34 | $26.47 | $25.46 | 26.60K |
| 2026-06-12 | $26.17 | +2.35% | $25.57 | $26.46 | $25.56 | 36.50K |
| 2026-06-11 | $25.57 | -0.08% | $25.87 | $25.88 | $24.97 | 26.40K |
| 2026-06-10 | $25.59 | +0.71% | $25.54 | $26.14 | $25.23 | 39.00K |
| 2026-06-09 | $25.41 | +1.64% | $25.17 | $26.09 | $24.98 | 37.30K |
| 2026-06-08 | $25.00 | +1.26% | $24.41 | $25.22 | $24.41 | 29.20K |
| 2026-06-05 | $24.69 | +1.86% | $24.30 | $24.87 | $22.92 | 41.60K |
| 2026-06-04 | $24.24 | +5.30% | $23.40 | $24.28 | $23.37 | 40.00K |
| 2026-06-03 | $23.02 | -5.85% | $24.33 | $24.41 | $22.91 | 41.20K |
| 2026-06-02 | $24.45 | +1.92% | $23.88 | $24.60 | $23.87 | 44.10K |
| 2026-06-01 | $23.99 | -0.70% | $23.89 | $24.39 | $23.58 | 29.70K |
| 2026-05-29 | $24.16 | +0.04% | $24.00 | $24.28 | $23.95 | 26.90K |
| 2026-05-28 | $24.15 | +1.47% | $23.62 | $24.18 | $23.56 | 37.30K |
| 2026-05-27 | $23.80 | +0.59% | $23.70 | $24.21 | $23.46 | 44.60K |